日本ペイントホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 3,815 | 3,920 | 3,810 | 3,860 | +130 | +3.5% | 670,100 |
| 2018/12/11 | 3,760 | 3,775 | 3,670 | 3,730 | -10 | -0.3% | 423,900 |
| 2018/12/10 | 3,750 | 3,795 | 3,705 | 3,740 | -80 | -2.1% | 460,200 |
| 2018/12/07 | 3,885 | 3,890 | 3,780 | 3,820 | -5 | -0.1% | 412,500 |
| 2018/12/06 | 3,910 | 3,935 | 3,785 | 3,825 | -95 | -2.4% | 690,900 |
| 2018/12/05 | 3,890 | 3,985 | 3,870 | 3,920 | -75 | -1.9% | 472,500 |
| 2018/12/04 | 4,065 | 4,065 | 3,980 | 3,995 | -90 | -2.2% | 423,200 |
| 2018/12/03 | 4,100 | 4,110 | 4,050 | 4,085 | +60 | +1.5% | 474,700 |
| 2018/11/30 | 3,965 | 4,030 | 3,935 | 4,025 | +65 | +1.6% | 1,030,600 |
| 2018/11/29 | 3,980 | 4,050 | 3,920 | 3,960 | -30 | -0.8% | 931,200 |
| 2018/11/28 | 3,960 | 4,035 | 3,960 | 3,990 | +45 | +1.1% | 463,800 |
| 2018/11/27 | 3,900 | 3,970 | 3,865 | 3,945 | +65 | +1.7% | 578,100 |
| 2018/11/26 | 3,875 | 3,935 | 3,850 | 3,880 | +45 | +1.2% | 584,800 |
| 2018/11/22 | 3,785 | 3,855 | 3,770 | 3,835 | +85 | +2.3% | 472,900 |
| 2018/11/21 | 3,540 | 3,760 | 3,540 | 3,750 | +80 | +2.2% | 509,500 |
| 2018/11/20 | 3,625 | 3,725 | 3,615 | 3,670 | -5 | -0.1% | 503,700 |
| 2018/11/19 | 3,585 | 3,705 | 3,585 | 3,675 | +100 | +2.8% | 380,700 |
| 2018/11/16 | 3,580 | 3,605 | 3,520 | 3,575 | -5 | -0.1% | 432,000 |
| 2018/11/15 | 3,580 | 3,615 | 3,395 | 3,580 | -190 | -5% | 1,453,200 |
| 2018/11/14 | 3,665 | 3,850 | 3,655 | 3,770 | +120 | +3.3% | 718,800 |
| 2018/11/13 | 3,650 | 3,670 | 3,570 | 3,650 | -95 | -2.5% | 974,200 |
| 2018/11/12 | 3,720 | 3,770 | 3,685 | 3,745 | -5 | -0.1% | 723,200 |
| 2018/11/09 | 3,760 | 3,780 | 3,725 | 3,750 | -10 | -0.3% | 258,800 |
| 2018/11/08 | 3,750 | 3,800 | 3,720 | 3,760 | +75 | +2% | 399,900 |
| 2018/11/07 | 3,705 | 3,775 | 3,665 | 3,685 | ±0 | ±0% | 446,100 |
| 2018/11/06 | 3,680 | 3,715 | 3,640 | 3,685 | ±0 | ±0% | 270,100 |
| 2018/11/05 | 3,715 | 3,735 | 3,645 | 3,685 | -40 | -1.1% | 365,800 |
| 2018/11/02 | 3,655 | 3,725 | 3,610 | 3,725 | +80 | +2.2% | 513,100 |
| 2018/11/01 | 3,580 | 3,680 | 3,570 | 3,645 | +110 | +3.1% | 606,700 |
| 2018/10/31 | 3,495 | 3,540 | 3,455 | 3,535 | +90 | +2.6% | 403,000 |
| 2018/10/30 | 3,365 | 3,490 | 3,360 | 3,445 | +50 | +1.5% | 530,300 |
| 2018/10/29 | 3,430 | 3,465 | 3,370 | 3,395 | -35 | -1% | 512,100 |
| 2018/10/26 | 3,485 | 3,500 | 3,385 | 3,430 | -10 | -0.3% | 623,700 |
| 2018/10/25 | 3,430 | 3,465 | 3,390 | 3,440 | -165 | -4.6% | 804,300 |
| 2018/10/24 | 3,570 | 3,650 | 3,485 | 3,605 | +55 | +1.5% | 673,900 |
| 2018/10/23 | 3,700 | 3,710 | 3,550 | 3,550 | -170 | -4.6% | 724,800 |
| 2018/10/22 | 3,650 | 3,765 | 3,620 | 3,720 | +20 | +0.5% | 446,600 |
| 2018/10/19 | 3,625 | 3,720 | 3,610 | 3,700 | +5 | +0.1% | 559,800 |
| 2018/10/18 | 3,805 | 3,815 | 3,690 | 3,695 | -145 | -3.8% | 537,700 |
| 2018/10/17 | 3,800 | 3,880 | 3,780 | 3,840 | +110 | +2.9% | 597,500 |
| 2018/10/16 | 3,635 | 3,735 | 3,625 | 3,730 | +80 | +2.2% | 661,300 |
| 2018/10/15 | 3,620 | 3,680 | 3,600 | 3,650 | -30 | -0.8% | 730,000 |
| 2018/10/12 | 3,620 | 3,685 | 3,580 | 3,680 | +10 | +0.3% | 620,100 |
| 2018/10/11 | 3,705 | 3,715 | 3,625 | 3,670 | -155 | -4.1% | 876,800 |
| 2018/10/10 | 3,950 | 4,000 | 3,770 | 3,825 | -225 | -5.6% | 1,208,000 |
| 2018/10/09 | 4,100 | 4,125 | 3,985 | 4,050 | -85 | -2.1% | 557,700 |
| 2018/10/05 | 4,145 | 4,225 | 4,105 | 4,135 | -25 | -0.6% | 409,900 |
| 2018/10/04 | 4,265 | 4,280 | 4,115 | 4,160 | -60 | -1.4% | 521,200 |
| 2018/10/03 | 4,280 | 4,340 | 4,180 | 4,220 | -130 | -3% | 505,500 |
| 2018/10/02 | 4,335 | 4,415 | 4,300 | 4,350 | +20 | +0.5% | 360,800 |
1601～
1650
件表示中 / 3737件
類似銘柄と比較する
現在ご覧いただいている「日ペイントＨ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日ペイントＨ | 118,700円 | +11.1% | +24.5% | 1.35% | 17.21倍 | 1.75倍 |
|
自動車、汎用、工業用など総合塗料メーカー世界４位。海外は中国中心にアジア、欧米豪も展開 |
| 富士フイルム | 303,100円 | +2.6% | +0.7% | 2.31% | 13.94倍 | 1.09倍 |
|
写真、医療機器、医薬、液晶フィルム、半導体材料、事務機器展開。医療注力。Ｍ＆Ａにも積極的 |
| 花 王 | 648,500円 | +2.6% | +7.9% | 2.37% | 25.97倍 | 2.82倍 |
|
トイレタリー国内首位、化粧品でも大手。原料からの一貫生産。独自の物流・販社システム所有 |
| 日本酸素 | 564,700円 | -1.4% | +16.0% | 0.96% | 21.07倍 | 2.49倍 |
|
産業ガス国内首位。米国やアジア等で事業拡大、Ｍ＆Ａで欧州にも進出。三菱ケミカルＧ傘下 |
| ユニチャーム | 103,000円 | +3.6% | +5.5% | 1.75% | 20.86倍 | 2.33倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
市場注目の銘柄
チャート関連のコラム
